Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
18/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
17/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
16/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
15/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
14/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/09/2026 9,300 -0.3 (-3.13%) 100 0.93 0 0 9,600 10,500 8,700
10/09/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
09/09/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
08/09/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
07/09/2026 9,600 0.3 (3.23%) 100 0.96 0 0 9,300 10,200 8,400
04/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
03/09/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
28/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
27/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
26/08/2026 9,300 0 (0%) 300 2.79 0 0 9,300 10,200 8,400
25/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
24/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
21/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
20/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
19/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
18/08/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,200 8,400
17/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
14/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
13/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
12/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
11/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
07/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
06/08/2026 9,300 -1 (-9.71%) 3,800 35.34 0 0 10,300 11,300 9,300
05/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
04/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/08/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
31/07/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/07/2026 10,300 -0.2 (-1.9%) 101 1.04 0 0 10,500 11,500 9,500
29/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
28/07/2026 10,500 -0.6 (-5.41%) 100 1.05 0 0 11,100 12,200 10,000
27/07/2026 11,100 0 (0%) 2 0.02 0 0 11,100 12,200 10,000
24/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
23/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
22/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
21/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
20/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
16/07/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
15/07/2026 11,100 0.6 (5.71%) 100 1.11 0 0 10,500 11,500 9,500
14/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
09/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/07/2026 10,500 0 (0%) 6,000 64.2 0 0 10,500 11,500 9,500
02/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
01/07/2026 10,500 -0.3 (-2.78%) 6,000 63.9 0 0 10,800 11,800 9,800
30/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
29/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
26/06/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/06/2026 10,800 -0.2 (-1.82%) 5,800 62.64 0 0 11,000 12,100 9,900
24/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
19/06/2026 11,000 0 (0%) 30 0.33 0 0 11,000 12,100 9,900
18/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/06/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/06/2026 11,000 -0.2 (-1.79%) 200 2.21 0 0 11,200 12,300 10,100
15/06/2026 11,200 -0.1 (-0.88%) 890 9.97 0 0 11,300 12,400 10,200
12/06/2026 11,300 0.1 (0.89%) 100 1.13 0 0 11,200 12,300 10,100
11/06/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
10/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
08/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
03/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
01/06/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
25/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
21/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
19/05/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
18/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/05/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
08/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
07/05/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/05/2026 11,200 -0.1 (-0.88%) 100 1.12 0 0 11,300 12,400 10,200
05/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
04/05/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
29/04/2026 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
28/04/2026 12,000 0 (0%) 47 0.57 0 0 12,000 13,200 10,800
24/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/04/2026 12,000 0 (0%) 45 0.49 0 0 12,000 13,200 10,800
22/04/2026 12,000 0 (0%) 10 0.11 0 0 12,000 13,200 10,800
21/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/04/2026 12,000 0 (0%) 3 0.03 0 0 12,000 13,200 10,800
13/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/04/2026 12,000 0 (0%) 2 0.02 0 0 12,000 13,200 10,800
07/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/04/2026 12,000 0 (0%) 60 0.65 0 0 12,000 13,200 10,800
03/04/2026 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 13,400 11,000
02/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
01/04/2026 12,200 0.2 (1.67%) 1,000 12 0 0 12,000 13,200 10,800
31/03/2026 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
30/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/03/2026 11,000 0 (0%) 2,000 21.78 0 0 11,000 12,100 9,900
23/03/2026 11,000 -0.9 (-7.56%) 1,700 18.7 0 0 11,900 13,000 10,800

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Short link